Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 541.16 541.65 528.88 532.98 7,064 -8.19(-1.51%)
Nov 29, 2017 519.06 541.98 519.06 541.16 6,765 +22.92(+4.42%)
Nov 28, 2017 524.79 524.79 514.97 518.24 5,815 -6.55(-1.25%)
Nov 27, 2017 531.34 532.16 522.33 524.79 4,521 -7.37(-1.38%)
Nov 24, 2017 528.88 532.98 527.56 532.16 2,442 +4.09(+0.78%)
Nov 22, 2017 529.70 536.25 528.07 528.07 3,915 -2.46(-0.46%)
Nov 21, 2017 525.61 539.12 525.61 530.52 4,423 +6.55(+1.25%)
Nov 20, 2017 526.43 527.25 518.24 523.97 4,088 -3.27(-0.62%)
Nov 17, 2017 516.60 531.34 515.87 527.25 3,407 +7.37(+1.42%)
Nov 16, 2017 514.15 527.25 514.15 519.88 4,982 +4.91(+0.95%)
Nov 15, 2017 512.51 519.88 510.87 514.97 5,713 +0.00(+0.00%)
Nov 14, 2017 512.51 518.24 510.05 514.97 5,362 +0.00(+0.00%)
Nov 13, 2017 514.97 517.42 510.05 514.97 3,978 -1.64(-0.32%)
Nov 10, 2017 516.60 524.79 515.78 516.60 2,862 -4.09(-0.79%)
Nov 09, 2017 518.24 524.79 514.97 520.70 4,661 +0.82(+0.16%)
Nov 08, 2017 507.60 524.38 506.78 519.88 6,606 +12.28(+2.42%)
Nov 07, 2017 513.33 528.88 504.32 507.60 9,540 -6.55(-1.27%)
Nov 06, 2017 515.78 518.25 510.87 514.15 5,833 -2.46(-0.48%)
Nov 03, 2017 546.89 566.54 508.42 516.60 13,457 -64.68(-11.13%)
Nov 02, 2017 576.37 585.37 565.32 581.28 5,451 +4.91(+0.85%)
Nov 01, 2017 578.01 582.10 568.18 576.37 4,261 +0.82(+0.14%)
Oct 31, 2017 568.18 577.60 562.45 575.55 6,734 +10.64(+1.88%)
Oct 30, 2017 567.36 567.77 560.81 564.91 4,711 -4.09(-0.72%)
Oct 27, 2017 569.00 573.09 562.45 569.00 4,671 +3.27(+0.58%)
Oct 26, 2017 580.46 581.28 564.91 565.73 6,823 -11.46(-1.99%)
Oct 25, 2017 568.18 578.01 568.18 577.19 7,010 +8.19(+1.44%)
Oct 24, 2017 557.54 571.46 555.90 569.00 5,306 +13.10(+2.36%)
Oct 23, 2017 563.27 564.09 555.08 555.90 4,658 -4.91(-0.88%)
Oct 20, 2017 581.28 581.28 559.18 560.81 5,550 -16.37(-2.84%)
Oct 19, 2017 575.55 579.64 571.46 577.19 5,389 +0.00(+0.00%)
Oct 18, 2017 572.27 583.74 572.27 577.19 3,968 +4.91(+0.86%)
Oct 17, 2017 575.55 579.64 568.18 572.27 5,469 -1.64(-0.29%)
Oct 16, 2017 582.92 589.47 573.91 573.91 4,963 -6.55(-1.13%)
Oct 13, 2017 582.92 584.56 575.55 580.46 4,594 -0.82(-0.14%)
Oct 12, 2017 565.73 582.92 565.73 581.28 4,140 +15.56(+2.75%)
Oct 11, 2017 567.36 572.27 560.00 565.73 4,304 +0.00(+0.00%)
Oct 10, 2017 567.36 569.00 561.63 565.73 5,684 +1.64(+0.29%)
Oct 09, 2017 561.63 568.18 560.81 564.09 4,270 -0.82(-0.14%)
Oct 06, 2017 555.90 564.91 551.81 564.91 5,671 +7.37(+1.32%)
Oct 05, 2017 549.35 562.45 548.94 557.54 5,484 +9.00(+1.64%)
Oct 04, 2017 546.89 550.99 541.16 548.53 3,617 +0.00(+0.00%)
Oct 03, 2017 551.81 551.81 541.16 548.53 5,543 -3.27(-0.59%)
Oct 02, 2017 546.08 552.63 542.80 551.81 6,328 +5.73(+1.05%)
Sep 29, 2017 550.17 550.99 541.16 546.08 6,031 -3.27(-0.60%)
Sep 28, 2017 532.16 550.17 528.07 549.35 8,867 +15.55(+2.91%)
Sep 27, 2017 527.37 534.60 520.13 533.80 10,193 +6.43(+1.22%)
Sep 26, 2017 523.35 531.38 522.54 527.37 5,317 +4.82(+0.92%)
Sep 25, 2017 520.13 532.19 519.33 522.54 7,078 +2.41(+0.46%)
Sep 22, 2017 521.74 525.36 520.13 520.13 3,583 +2.41(+0.47%)
Sep 21, 2017 516.91 530.58 516.91 517.72 5,718 +0.00(+0.00%)
Sep 20, 2017 516.91 520.13 514.50 517.72 7,319 +4.02(+0.78%)
Sep 19, 2017 518.52 520.93 509.68 513.70 6,096 -4.82(-0.93%)
Sep 18, 2017 523.35 525.76 514.90 518.52 5,700 -2.41(-0.46%)
Sep 15, 2017 520.13 524.15 514.50 520.93 12,795 +2.41(+0.46%)
Sep 14, 2017 524.15 524.55 511.69 518.52 5,562 -6.43(-1.23%)
Sep 13, 2017 517.72 524.95 517.72 524.95 6,218 +5.63(+1.08%)
Sep 12, 2017 519.33 524.95 516.11 519.33 7,305 +1.61(+0.31%)
Sep 11, 2017 511.29 519.33 511.29 517.72 5,883 +10.45(+2.06%)
Sep 08, 2017 500.03 512.09 498.43 507.27 5,535 +5.63(+1.12%)
Sep 07, 2017 502.44 504.86 498.34 501.64 3,310 +0.00(+0.00%)
Sep 06, 2017 496.01 504.05 495.21 501.64 5,842 +6.43(+1.30%)
Sep 05, 2017 504.86 506.46 491.19 495.21 6,392 -8.04(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.